Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.10 25.74 25.02 25.54 544,568 +0.26(+1.03%)
Sep 29, 2005 24.70 25.28 24.33 25.28 603,029 +0.60(+2.43%)
Sep 28, 2005 24.98 24.98 24.30 24.68 626,092 -0.18(-0.72%)
Sep 27, 2005 25.34 25.41 24.50 24.86 776,195 -0.41(-1.62%)
Sep 26, 2005 24.74 25.45 24.65 25.27 892,049 +0.67(+2.72%)
Sep 23, 2005 24.60 24.78 23.85 24.60 402,702 +0.48(+1.99%)
Sep 22, 2005 24.12 24.68 23.44 24.12 717,621 -0.36(-1.47%)
Sep 21, 2005 24.51 24.62 24.02 24.48 632,756 -0.11(-0.45%)
Sep 20, 2005 24.65 24.76 24.25 24.59 539,479 +0.05(+0.20%)
Sep 19, 2005 24.53 24.65 24.43 24.54 282,288 -0.06(-0.24%)
Sep 16, 2005 24.34 24.60 24.10 24.60 929,115 +0.38(+1.57%)
Sep 15, 2005 24.94 24.97 23.91 24.22 1,146,008 -0.78(-3.12%)
Sep 14, 2005 25.03 25.24 25.00 25.00 559,400 -0.12(-0.48%)
Sep 13, 2005 24.99 25.29 24.96 25.12 516,827 +0.07(+0.28%)
Sep 12, 2005 25.00 25.19 24.94 25.05 551,379 -0.05(-0.20%)
Sep 09, 2005 25.05 25.25 24.91 25.10 703,056 +0.04(+0.16%)
Sep 08, 2005 24.71 25.06 24.61 25.06 603,271 +0.25(+1.01%)
Sep 07, 2005 24.77 24.89 24.63 24.81 475,127 -0.01(-0.04%)
Sep 06, 2005 24.72 25.00 24.54 24.82 885,379 +0.04(+0.16%)
Sep 02, 2005 24.21 25.00 24.20 24.78 960,973 +0.57(+2.35%)
Sep 01, 2005 24.08 24.36 23.95 24.21 515,194 +0.12(+0.50%)
Aug 31, 2005 23.50 24.25 23.25 24.09 630,613 +0.52(+2.21%)
Aug 30, 2005 23.20 23.61 23.00 23.57 468,516 +0.22(+0.94%)
Aug 29, 2005 22.88 23.44 22.85 23.35 431,995 +0.25(+1.08%)
Aug 26, 2005 23.26 23.28 22.89 23.10 339,852 -0.16(-0.69%)
Aug 25, 2005 23.15 23.46 23.10 23.26 351,864 +0.10(+0.43%)
Aug 24, 2005 23.20 23.75 22.98 23.16 619,361 -0.06(-0.26%)
Aug 23, 2005 23.24 23.41 23.05 23.22 425,013 -0.07(-0.30%)
Aug 22, 2005 23.03 23.46 22.85 23.29 499,514 +0.32(+1.39%)
Aug 19, 2005 22.86 23.11 22.59 22.97 462,832 +0.07(+0.31%)
Aug 18, 2005 23.37 23.38 22.65 22.90 847,856 -0.48(-2.05%)
Aug 17, 2005 22.51 23.64 22.51 23.38 1,261,771 +0.79(+3.50%)
Aug 16, 2005 22.44 22.80 22.18 22.59 555,619 +0.09(+0.40%)
Aug 15, 2005 22.04 22.62 22.02 22.50 419,628 +0.35(+1.58%)
Aug 12, 2005 22.31 22.41 22.08 22.15 561,255 -0.28(-1.25%)
Aug 11, 2005 21.92 22.46 21.92 22.43 420,935 +0.46(+2.09%)
Aug 10, 2005 22.04 22.29 21.79 21.97 575,733 +0.11(+0.50%)
Aug 09, 2005 21.81 22.10 21.57 21.86 456,764 +0.26(+1.20%)
Aug 08, 2005 21.83 21.92 21.52 21.60 581,495 -0.22(-1.01%)
Aug 05, 2005 21.75 22.00 21.66 21.82 576,291 +0.06(+0.28%)
Aug 04, 2005 21.73 21.86 21.67 21.76 658,572 -0.06(-0.27%)
Aug 03, 2005 21.62 21.88 21.39 21.82 689,936 +0.07(+0.32%)
Aug 02, 2005 21.65 22.31 21.65 21.75 779,809 +0.05(+0.23%)
Aug 01, 2005 21.35 21.88 21.27 21.70 914,503 +0.35(+1.64%)
Jul 29, 2005 21.48 22.07 19.61 21.35 2,948,391 -1.68(-7.29%)
Jul 28, 2005 22.35 23.12 22.35 23.03 863,477 +0.63(+2.81%)
Jul 27, 2005 22.44 22.77 22.00 22.40 462,668 -0.14(-0.62%)
Jul 26, 2005 21.78 22.98 21.78 22.54 902,626 +0.39(+1.76%)
Jul 25, 2005 22.54 22.68 22.13 22.15 363,824 -0.32(-1.42%)
Jul 22, 2005 22.17 22.63 21.95 22.47 407,752 +0.30(+1.35%)
Jul 21, 2005 22.91 22.91 22.11 22.17 538,255 -0.56(-2.46%)
Jul 20, 2005 22.30 22.91 21.83 22.73 601,795 +0.22(+0.98%)
Jul 19, 2005 22.02 22.54 21.84 22.51 765,809 +0.54(+2.46%)
Jul 18, 2005 22.49 22.49 21.76 21.97 591,132 -0.42(-1.88%)
Jul 15, 2005 22.18 22.58 21.96 22.39 538,981 +0.07(+0.31%)
Jul 14, 2005 22.45 22.59 22.20 22.32 857,594 +0.18(+0.81%)
Jul 13, 2005 22.35 22.41 21.75 22.14 1,286,308 +0.04(+0.18%)
Jul 12, 2005 22.04 22.22 21.60 22.10 732,586 +0.17(+0.78%)
Jul 11, 2005 20.98 22.06 20.87 21.93 2,889,538 +1.22(+5.89%)
Jul 08, 2005 20.03 20.92 19.80 20.71 1,365,421 +0.78(+3.91%)
Jul 07, 2005 19.49 19.99 19.49 19.93 665,754 +0.24(+1.22%)
Jul 06, 2005 19.42 20.06 19.26 19.69 645,153 +0.30(+1.55%)
Jul 05, 2005 18.99 19.57 18.93 19.39 741,700 +0.43(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.